Intel Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	659.90	672.30	651.01	670.78	659.83	4,453
2023-09-06	630.02	650.00	630.02	647.31	636.75	1,325
2023-09-05	627.00	647.00	615.01	639.84	629.40	2,682
2023-09-04	610.00	610.00	610.00	610.00	600.05	38
2023-09-01	607.85	625.01	607.85	624.89	614.69	1,720
2023-08-31	575.00	600.00	575.00	598.66	588.89	756
2023-08-30	576.00	581.97	565.81	575.04	565.66	375
2023-08-29	566.65	581.50	566.65	576.00	566.60	462
2023-08-28	559.00	566.64	559.00	561.99	552.82	297
2023-08-25	546.02	558.99	546.02	558.99	549.87	1,886
2023-08-24	562.85	562.85	545.00	549.00	540.04	1,289
2023-08-23	550.00	568.99	550.00	568.99	559.70	105
2023-08-22	562.00	562.23	544.51	544.51	535.62	249
2023-08-21	560.00	562.45	547.41	562.45	553.27	1,435
2023-08-18	562.49	562.49	556.50	560.00	550.86	1,858
2023-08-17	575.00	575.00	555.03	558.96	549.84	759
2023-08-16	590.15	590.15	575.00	580.15	570.68	211
2023-08-15	605.00	605.00	601.50	601.50	591.68	679
2023-08-14	600.00	607.85	595.00	607.85	597.93	2,157
2023-08-11	586.00	591.70	580.81	586.14	576.57	2,894
2023-08-10	590.00	593.47	583.01	593.47	583.79	397
2023-08-09	586.03	586.08	585.00	585.73	576.17	103
2023-08-08	590.00	600.00	585.00	598.00	588.24	231
2023-08-07	601.00	601.00	598.00	598.01	588.25	182
2023-08-04	599.02	603.00	590.01	600.00	590.21	251
2023-08-03	594.00	603.70	594.00	603.00	591.06	1,849
2023-08-02	590.15	594.99	584.02	584.02	572.46	310
2023-08-01	598.00	608.13	590.17	608.13	596.09	906
2023-07-31	616.90	618.70	595.01	598.00	586.16	11,622
2023-07-28	607.50	618.68	592.21	613.47	601.33	18,031
2023-07-27	581.97	585.99	575.00	583.62	572.07	4,517
2023-07-26	577.99	578.99	573.00	578.99	567.53	317
2023-07-25	567.23	577.99	567.23	577.99	566.55	232
2023-07-24	580.00	580.00	562.01	562.01	550.89	408
2023-07-21	569.96	578.50	561.23	578.50	567.05	419
2023-07-20	565.00	574.00	565.00	569.99	558.71	560
2023-07-19	579.81	580.06	575.02	575.02	563.64	630
2023-07-18	576.98	579.98	571.00	579.81	568.33	459
2023-07-17	560.00	578.99	560.00	577.00	565.58	5,176
2023-07-14	560.65	561.26	550.66	550.66	539.76	198
2023-07-13	575.55	578.99	560.21	568.85	557.59	2,719
2023-07-12	563.21	570.68	555.03	570.68	559.38	7,392
2023-07-11	563.00	571.99	561.00	563.00	551.86	1,098
2023-07-10	544.00	561.98	544.00	561.98	550.86	561
2023-07-07	549.00	554.43	547.00	549.02	538.15	389
2023-07-06	559.99	559.99	541.17	554.37	543.40	5,488
2023-07-05	560.65	560.65	556.02	558.38	547.33	619
2023-07-04	573.00	573.00	572.00	572.00	560.68	40
2023-07-03	569.53	570.00	569.00	570.00	558.72	130
2023-06-30	562.00	575.00	562.00	574.97	563.59	18,850
2023-06-29	567.00	567.00	558.00	562.50	551.37	369
2023-06-28	585.00	585.00	565.00	572.00	560.68	2,481
2023-06-27	574.00	584.99	570.00	584.99	573.41	2,204
2023-06-26	576.00	577.99	569.51	574.88	563.50	630
2023-06-23	556.00	577.47	556.00	571.02	559.72	306
2023-06-22	560.65	568.47	552.78	568.47	557.22	25,925
2023-06-21	602.50	602.50	565.00	565.81	554.61	4,378
2023-06-20	632.00	633.00	597.53	601.84	589.93	13,333
2023-06-19	626.72	632.00	626.72	632.00	619.49	201
2023-06-16	615.99	625.00	606.01	625.00	612.63	31,154

← NewerPage 14 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-07	2.3958 MXN
2024-05-06	2.1137 MXN
2024-02-06	2.1313 MXN
2023-11-06	2.1933 MXN
2023-08-04	2.1304 MXN
2023-05-04	2.2489 MXN
2023-02-03	6.8857 MXN
2022-11-04	7.1283 MXN
2022-08-04	7.4316 MXN
2022-05-05	7.3737 MXN
2022-02-04	7.5800 MXN
2021-11-04	7.1679 MXN
2021-08-05	6.9231 MXN
2021-05-06	7.0166 MXN
2021-02-04	7.1137 MXN
2020-11-05	6.8415 MXN
2020-08-06	7.3861 MXN
2020-05-06	8.0243 MXN
2020-02-06	6.1588 MXN
2019-11-06	6.0438 MXN
2019-08-06	6.1891 MXN
2019-05-06	5.9748 MXN
2019-02-06	6.0210 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.